Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.084 5.815 4.685 4.734 587,886 -0.53(-10.00%)
Dec 28, 2006 4.811 5.474 4.461 5.259 543,749 +0.68(+14.89%)
Dec 27, 2006 4.597 5.357 4.432 4.578 390,296 +0.05(+1.08%)
Dec 26, 2006 3.847 5.591 3.847 4.529 1,699,694 +0.68(+17.72%)
Dec 22, 2006 3.701 3.993 3.701 3.847 28,997 +0.07(+1.80%)
Dec 21, 2006 3.837 3.935 3.760 3.779 27,137 -0.04(-1.02%)
Dec 20, 2006 3.867 4.120 3.672 3.818 30,004 +0.09(+2.35%)
Dec 19, 2006 3.799 3.886 3.672 3.730 31,187 -0.07(-1.79%)
Dec 18, 2006 4.013 4.023 3.785 3.799 20,515 -0.14(-3.47%)
Dec 15, 2006 4.120 4.276 3.925 3.935 19,877 -0.12(-2.88%)
Dec 14, 2006 4.091 4.169 3.954 4.052 21,838 +0.00(+0.00%)
Dec 13, 2006 4.032 4.139 3.847 4.052 28,083 +0.07(+1.71%)
Dec 12, 2006 3.935 4.130 3.808 3.984 41,555 +0.13(+3.28%)
Dec 11, 2006 4.003 4.003 3.779 3.857 45,234 -0.15(-3.65%)
Dec 08, 2006 4.003 4.130 3.906 4.003 10,877 -0.04(-0.96%)
Dec 07, 2006 4.120 4.276 3.984 4.042 18,343 -0.09(-2.12%)
Dec 06, 2006 4.032 4.139 3.925 4.130 21,660 +0.04(+0.95%)
Dec 05, 2006 4.100 4.100 3.925 4.091 43,260 +0.09(+2.19%)
Dec 04, 2006 4.295 4.305 3.506 4.003 79,404 -0.39(-8.87%)
Dec 01, 2006 4.559 4.559 4.295 4.393 49,742 -0.23(-5.05%)
Nov 30, 2006 4.529 4.704 4.441 4.626 41,376 +0.06(+1.28%)
Nov 29, 2006 4.441 4.646 4.441 4.568 23,390 +0.09(+1.96%)
Nov 28, 2006 4.383 4.620 4.198 4.480 79,036 +0.01(+0.22%)
Nov 27, 2006 4.938 4.938 3.652 4.471 108,289 -0.54(-10.70%)
Nov 24, 2006 4.961 5.006 4.928 5.006 16,449 -0.02(-0.39%)
Nov 22, 2006 5.006 5.055 4.919 5.026 16,150 -0.02(-0.39%)
Nov 21, 2006 4.967 5.123 4.919 5.045 59,626 +0.13(+2.57%)
Nov 20, 2006 5.026 5.162 4.919 4.919 123,145 -0.21(-4.17%)
Nov 17, 2006 6.409 8.016 4.996 5.133 479,196 -1.18(-18.67%)
Nov 16, 2006 6.000 6.409 6.000 6.311 49,253 +0.32(+5.37%)
Nov 15, 2006 5.970 6.126 5.824 5.990 62,531 +0.31(+5.49%)
Nov 14, 2006 5.639 6.039 5.396 5.678 25,534 +0.09(+1.57%)
Nov 13, 2006 5.133 6.087 4.919 5.591 66,874 +0.19(+3.61%)
Nov 10, 2006 5.396 5.542 5.367 5.396 20,516 -0.03(-0.54%)
Nov 09, 2006 5.445 5.630 5.367 5.425 17,052 -0.13(-2.28%)
Nov 08, 2006 5.250 6.272 5.123 5.552 47,665 +0.05(+0.88%)
Nov 07, 2006 5.435 5.591 5.425 5.503 27,410 +0.08(+1.44%)
Nov 06, 2006 4.919 5.454 4.919 5.425 74,900 +0.53(+10.74%)
Nov 03, 2006 4.870 4.909 4.578 4.899 37,174 +0.01(+0.20%)
Nov 02, 2006 6.126 6.156 4.597 4.889 157,322 -1.24(-20.19%)
Nov 01, 2006 6.380 6.769 6.097 6.126 23,839 -0.07(-1.10%)
Oct 31, 2006 6.185 6.389 6.136 6.194 36,412 +0.08(+1.27%)
Oct 30, 2006 5.649 6.175 5.620 6.117 56,358 +0.32(+5.55%)
Oct 27, 2006 5.873 6.039 5.756 5.795 36,827 -0.14(-2.30%)
Oct 26, 2006 5.951 6.078 5.795 5.932 29,290 -0.15(-2.40%)
Oct 25, 2006 6.321 6.321 6.058 6.078 35,804 +0.02(+0.32%)
Oct 24, 2006 6.097 6.272 5.951 6.058 69,130 -0.21(-3.42%)
Oct 23, 2006 5.600 6.915 5.503 6.272 249,772 +0.77(+13.98%)
Oct 20, 2006 5.561 5.591 5.357 5.503 73,220 +0.02(+0.36%)
Oct 19, 2006 5.328 5.600 5.240 5.483 75,096 +0.21(+3.90%)
Oct 18, 2006 4.880 5.493 4.870 5.278 140,193 +0.49(+10.14%)
Oct 17, 2006 4.821 4.919 4.510 4.792 58,146 +0.08(+1.65%)
Oct 16, 2006 4.685 4.899 4.432 4.714 139,621 +0.28(+6.37%)
Oct 13, 2006 4.432 4.558 4.373 4.432 22,036 -0.03(-0.59%)
Oct 12, 2006 4.724 4.809 4.295 4.458 120,240 -0.02(-0.50%)
Oct 11, 2006 3.906 5.084 3.847 4.480 492,401 +0.60(+15.58%)
Oct 10, 2006 3.896 3.945 3.867 3.876 78,521 +0.06(+1.53%)
Oct 09, 2006 3.886 4.071 3.760 3.818 72,135 -0.07(-1.75%)
Oct 06, 2006 3.565 3.886 3.565 3.886 46,429 +0.24(+6.68%)
Oct 05, 2006 3.779 3.779 3.506 3.643 27,843 +0.08(+2.19%)
Oct 04, 2006 3.409 3.594 3.409 3.565 21,866 +0.10(+2.81%)
Oct 03, 2006 3.350 3.536 3.350 3.467 9,343 -0.05(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.